Corentec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,420.00 | 7,520.00 | 7,290.00 | 7,400.00 | 7,400.00 | 32,035 |
| 2024-07-24 | 7,760.00 | 7,760.00 | 7,470.00 | 7,600.00 | 7,600.00 | 30,172 |
| 2024-07-23 | 7,760.00 | 7,820.00 | 7,680.00 | 7,690.00 | 7,690.00 | 12,198 |
| 2024-07-22 | 7,940.00 | 7,940.00 | 7,670.00 | 7,800.00 | 7,800.00 | 17,844 |
| 2024-07-19 | 8,000.00 | 8,000.00 | 7,710.00 | 7,940.00 | 7,940.00 | 7,979 |
| 2024-07-18 | 7,940.00 | 7,950.00 | 7,610.00 | 7,950.00 | 7,950.00 | 11,898 |
| 2024-07-17 | 7,980.00 | 8,030.00 | 7,870.00 | 7,950.00 | 7,950.00 | 6,736 |
| 2024-07-16 | 8,000.00 | 8,090.00 | 7,970.00 | 8,000.00 | 8,000.00 | 7,346 |
| 2024-07-15 | 8,080.00 | 8,180.00 | 8,000.00 | 8,060.00 | 8,060.00 | 7,871 |
| 2024-07-12 | 8,150.00 | 8,230.00 | 8,050.00 | 8,050.00 | 8,050.00 | 9,926 |
| 2024-07-11 | 8,200.00 | 8,260.00 | 8,130.00 | 8,230.00 | 8,230.00 | 20,839 |
| 2024-07-10 | 7,740.00 | 8,360.00 | 7,730.00 | 8,220.00 | 8,220.00 | 76,349 |
| 2024-07-09 | 7,770.00 | 7,770.00 | 7,650.00 | 7,740.00 | 7,740.00 | 13,052 |
| 2024-07-08 | 7,520.00 | 7,770.00 | 7,520.00 | 7,770.00 | 7,770.00 | 9,394 |
| 2024-07-05 | 7,650.00 | 7,720.00 | 7,600.00 | 7,670.00 | 7,670.00 | 14,323 |
| 2024-07-04 | 7,790.00 | 7,800.00 | 7,640.00 | 7,650.00 | 7,650.00 | 18,743 |
| 2024-07-03 | 7,880.00 | 7,880.00 | 7,660.00 | 7,750.00 | 7,750.00 | 37,163 |
| 2024-07-02 | 7,890.00 | 7,990.00 | 7,740.00 | 7,890.00 | 7,890.00 | 22,273 |
| 2024-07-01 | 7,960.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,990.00 | 19,894 |
| 2024-06-28 | 8,000.00 | 8,020.00 | 7,890.00 | 7,960.00 | 7,960.00 | 26,191 |
| 2024-06-27 | 7,960.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 8,944 |
| 2024-06-26 | 7,990.00 | 8,080.00 | 7,950.00 | 8,010.00 | 8,010.00 | 11,208 |
| 2024-06-25 | 8,090.00 | 8,130.00 | 7,980.00 | 8,080.00 | 8,080.00 | 20,569 |
| 2024-06-24 | 8,190.00 | 8,190.00 | 7,950.00 | 8,100.00 | 8,100.00 | 20,777 |
| 2024-06-21 | 8,270.00 | 8,410.00 | 8,100.00 | 8,150.00 | 8,150.00 | 31,344 |
| 2024-06-20 | 7,950.00 | 8,350.00 | 7,890.00 | 8,340.00 | 8,340.00 | 58,101 |
| 2024-06-19 | 7,890.00 | 7,960.00 | 7,760.00 | 7,960.00 | 7,960.00 | 34,164 |
| 2024-06-18 | 7,890.00 | 8,000.00 | 7,720.00 | 8,000.00 | 8,000.00 | 27,302 |
| 2024-06-17 | 8,020.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 15,629 |
| 2024-06-14 | 8,120.00 | 8,120.00 | 7,910.00 | 8,020.00 | 8,020.00 | 17,526 |
| 2024-06-13 | 8,010.00 | 8,060.00 | 7,960.00 | 8,060.00 | 8,060.00 | 16,130 |
| 2024-06-12 | 8,060.00 | 8,110.00 | 7,930.00 | 8,020.00 | 8,020.00 | 20,276 |
| 2024-06-11 | 8,030.00 | 8,420.00 | 8,010.00 | 8,100.00 | 8,100.00 | 46,183 |
| 2024-06-10 | 8,180.00 | 8,180.00 | 8,010.00 | 8,070.00 | 8,070.00 | 25,009 |
| 2024-06-07 | 8,150.00 | 8,180.00 | 8,090.00 | 8,180.00 | 8,180.00 | 7,153 |
| 2024-06-05 | 8,220.00 | 8,320.00 | 8,060.00 | 8,190.00 | 8,190.00 | 14,216 |
| 2024-06-04 | 8,300.00 | 8,330.00 | 8,160.00 | 8,240.00 | 8,240.00 | 13,340 |
| 2024-06-03 | 8,010.00 | 8,290.00 | 8,010.00 | 8,270.00 | 8,270.00 | 20,351 |
| 2024-05-31 | 7,900.00 | 8,220.00 | 7,900.00 | 8,100.00 | 8,100.00 | 31,533 |
| 2024-05-30 | 7,840.00 | 8,110.00 | 7,770.00 | 7,950.00 | 7,950.00 | 36,098 |
| 2024-05-29 | 8,050.00 | 8,050.00 | 7,690.00 | 7,840.00 | 7,840.00 | 77,023 |
| 2024-05-28 | 8,300.00 | 8,300.00 | 7,960.00 | 7,990.00 | 7,990.00 | 88,042 |
| 2024-05-27 | 8,400.00 | 8,480.00 | 8,080.00 | 8,200.00 | 8,200.00 | 74,056 |
| 2024-05-24 | 8,650.00 | 8,760.00 | 8,310.00 | 8,400.00 | 8,400.00 | 86,066 |
| 2024-05-23 | 8,930.00 | 8,930.00 | 8,700.00 | 8,760.00 | 8,760.00 | 67,488 |
| 2024-05-22 | 8,940.00 | 9,020.00 | 8,860.00 | 8,940.00 | 8,940.00 | 21,520 |
| 2024-05-21 | 8,900.00 | 9,010.00 | 8,880.00 | 8,940.00 | 8,940.00 | 24,245 |
| 2024-05-20 | 9,050.00 | 9,190.00 | 8,840.00 | 8,910.00 | 8,910.00 | 61,535 |
| 2024-05-17 | 9,150.00 | 9,190.00 | 9,010.00 | 9,160.00 | 9,160.00 | 36,132 |
| 2024-05-16 | 9,230.00 | 9,340.00 | 9,160.00 | 9,170.00 | 9,170.00 | 12,420 |
| 2024-05-14 | 9,090.00 | 9,410.00 | 9,070.00 | 9,230.00 | 9,230.00 | 17,405 |
| 2024-05-13 | 9,400.00 | 9,400.00 | 9,050.00 | 9,130.00 | 9,130.00 | 42,625 |
| 2024-05-10 | 9,450.00 | 9,470.00 | 9,360.00 | 9,410.00 | 9,410.00 | 12,948 |
| 2024-05-09 | 9,430.00 | 9,500.00 | 9,380.00 | 9,450.00 | 9,450.00 | 10,292 |
| 2024-05-08 | 9,550.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | 14,003 |
| 2024-05-07 | 9,460.00 | 9,770.00 | 9,380.00 | 9,490.00 | 9,490.00 | 31,090 |
| 2024-05-03 | 9,220.00 | 9,380.00 | 9,180.00 | 9,360.00 | 9,360.00 | 26,364 |
| 2024-05-02 | 9,220.00 | 9,270.00 | 9,100.00 | 9,180.00 | 9,180.00 | 25,647 |
| 2024-04-30 | 9,270.00 | 9,310.00 | 9,150.00 | 9,220.00 | 9,220.00 | 24,645 |
| 2024-04-29 | 9,350.00 | 9,380.00 | 9,150.00 | 9,200.00 | 9,200.00 | 68,970 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.